La bourse ferme dans 1 h 58 min
CAC 40
7 684,38 +55,81 (+0,73 %) Euro Stoxx 50
4 938,69 +31,39 (+0,64 %) Dow Jones
39 221,21 +70,88 (+0,18 %) EUR/USD
1,0742 +0,0045 (+0,42 %) Gold future
2 339,10 +7,90 (+0,34 %) Bitcoin EUR
57 009,34 -2 812,47 (-4,70 %)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:32AM EDT. Marché ouvert.
Options d’achatpour12 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240712C00011000 | 2024-06-10 11:50AM EDT | 11.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HOOD240712C00012000 | 2024-06-21 1:11PM EDT | 12.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| HOOD240712C00014000 | 2024-06-21 3:50PM EDT | 14.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 18 | 14 | 0.00% |
| HOOD240712C00015000 | 2024-06-21 12:17PM EDT | 15.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HOOD240712C00017000 | 2024-05-31 2:43PM EDT | 17.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HOOD240712C00017500 | 2024-06-21 2:26PM EDT | 17.50 | 4.79 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| HOOD240712C00018000 | 2024-06-20 1:20PM EDT | 18.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 0.00% |
| HOOD240712C00018500 | 2024-06-10 11:39AM EDT | 18.50 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HOOD240712C00019000 | 2024-06-21 11:59AM EDT | 19.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| HOOD240712C00019500 | 2024-06-21 11:50AM EDT | 19.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| HOOD240712C00020000 | 2024-06-21 3:40PM EDT | 20.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 68 | 147 | 0.00% |
| HOOD240712C00020500 | 2024-06-21 11:32AM EDT | 20.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 28 | 160 | 0.00% |
| HOOD240712C00021000 | 2024-06-21 3:48PM EDT | 21.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 40 | 219 | 0.00% |
| HOOD240712C00021500 | 2024-06-21 3:25PM EDT | 21.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 30 | 94 | 0.00% |
| HOOD240712C00022000 | 2024-06-21 3:50PM EDT | 22.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 227 | 480 | 0.00% |
| HOOD240712C00022500 | 2024-06-21 3:57PM EDT | 22.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1,309 | 1,480 | 1.56% |
| HOOD240712C00023000 | 2024-06-21 3:29PM EDT | 23.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 205 | 769 | 6.25% |
| HOOD240712C00023500 | 2024-06-21 3:58PM EDT | 23.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 73 | 229 | 6.25% |
| HOOD240712C00024000 | 2024-06-21 3:57PM EDT | 24.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,494 | 2,393 | 12.50% |
| HOOD240712C00024500 | 2024-06-21 3:17PM EDT | 24.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 44 | 500 | 12.50% |
| HOOD240712C00025000 | 2024-06-21 2:46PM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 103 | 860 | 12.50% |
| HOOD240712C00025500 | 2024-06-21 4:00PM EDT | 25.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 23 | 269 | 12.50% |
| HOOD240712C00026000 | 2024-06-21 3:33PM EDT | 26.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 247 | 12.50% |
| HOOD240712C00027000 | 2024-06-21 2:49PM EDT | 27.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 25.00% |
| HOOD240712C00028000 | 2024-06-21 1:16PM EDT | 28.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2,026 | 25.00% |
| HOOD240712C00029000 | 2024-06-21 12:42PM EDT | 29.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| HOOD240712C00030000 | 2024-06-21 3:45PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 361 | 25.00% |
| HOOD240712C00031000 | 2024-06-21 10:51AM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 25.00% |
| HOOD240712C00032000 | 2024-06-20 3:32PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 105 | 137 | 50.00% |
| HOOD240712C00033000 | 2024-06-12 11:26AM EDT | 33.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| HOOD240712C00034000 | 2024-06-21 3:02PM EDT | 34.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 149 | 50.00% |
Options de ventepour12 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD240712P00013000 | 2024-06-13 9:57AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HOOD240712P00014000 | 2024-06-11 2:33PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 110 | 50.00% |
| HOOD240712P00015000 | 2024-06-11 2:35PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 85 | 50.00% |
| HOOD240712P00016000 | 2024-06-21 11:31AM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| HOOD240712P00016500 | 2024-06-17 11:24AM EDT | 16.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1,008 | 25.00% |
| HOOD240712P00017000 | 2024-06-21 9:42AM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 25.00% |
| HOOD240712P00017500 | 2024-06-20 2:27PM EDT | 17.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| HOOD240712P00018000 | 2024-06-20 3:49PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 339 | 25.00% |
| HOOD240712P00018500 | 2024-06-21 3:10PM EDT | 18.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 25.00% |
| HOOD240712P00019000 | 2024-06-21 2:55PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 275 | 320 | 12.50% |
| HOOD240712P00019500 | 2024-06-21 2:26PM EDT | 19.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 18 | 60 | 12.50% |
| HOOD240712P00020000 | 2024-06-21 3:22PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 87 | 394 | 12.50% |
| HOOD240712P00020500 | 2024-06-21 3:36PM EDT | 20.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 7 | 174 | 12.50% |
| HOOD240712P00021000 | 2024-06-21 1:55PM EDT | 21.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 83 | 225 | 6.25% |
| HOOD240712P00021500 | 2024-06-21 3:45PM EDT | 21.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 15 | 123 | 3.13% |
| HOOD240712P00022000 | 2024-06-21 3:34PM EDT | 22.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 162 | 184 | 1.56% |
| HOOD240712P00022500 | 2024-06-21 3:40PM EDT | 22.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 23 | 56 | 0.00% |
| HOOD240712P00023000 | 2024-06-21 10:11AM EDT | 23.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| HOOD240712P00023500 | 2024-06-17 12:58PM EDT | 23.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 50 | 104 | 0.00% |
| HOOD240712P00024000 | 2024-06-20 12:37PM EDT | 24.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| HOOD240712P00024500 | 2024-06-13 11:46AM EDT | 24.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HOOD240712P00025000 | 2024-06-21 10:06AM EDT | 25.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| HOOD240712P00025500 | 2024-06-14 2:31PM EDT | 25.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HOOD240712P00026000 | 2024-06-12 9:42AM EDT | 26.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HOOD240712P00027000 | 2024-06-14 11:47AM EDT | 27.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| HOOD240712P00031000 | 2024-06-14 12:44PM EDT | 31.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
